| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.1 | 8.38 | 7.98 | 8.25 | 8.25 | +0.11 (+1.35%) | 5,710,801 |
| 16 Aug 2023 | CNY | 8.35 | 8.4 | 8.12 | 8.14 | 8.14 | -0.26 (-3.10%) | 4,775,784 |
| 15 Aug 2023 | CNY | 8.56 | 8.58 | 8.33 | 8.4 | 8.4 | -0.15 (-1.75%) | 3,082,758 |
| 14 Aug 2023 | CNY | 8.47 | 8.55 | 8.29 | 8.55 | 8.55 | +0.08 (+0.94%) | 3,350,980 |
| 11 Aug 2023 | CNY | 8.73 | 8.73 | 8.45 | 8.47 | 8.47 | -0.22 (-2.53%) | 4,826,341 |
| 10 Aug 2023 | CNY | 8.68 | 8.73 | 8.67 | 8.69 | 8.69 | +0.01 (+0.12%) | 2,097,802 |
| 9 Aug 2023 | CNY | 8.77 | 8.77 | 8.67 | 8.68 | 8.68 | -0.09 (-1.03%) | 2,813,302 |
| 8 Aug 2023 | CNY | 8.83 | 8.86 | 8.73 | 8.77 | 8.77 | -0.06 (-0.68%) | 3,228,300 |
| 7 Aug 2023 | CNY | 8.89 | 8.9 | 8.82 | 8.83 | 8.83 | -0.05 (-0.56%) | 2,409,548 |
| 4 Aug 2023 | CNY | 8.89 | 8.91 | 8.86 | 8.88 | 8.88 | +0.01 (+0.11%) | 2,899,502 |
| 3 Aug 2023 | CNY | 8.84 | 8.87 | 8.8 | 8.87 | 8.87 | +0.01 (+0.11%) | 2,067,702 |
| 2 Aug 2023 | CNY | 8.9 | 8.93 | 8.85 | 8.86 | 8.86 | -0.05 (-0.56%) | 2,431,380 |
| 1 Aug 2023 | CNY | 8.9 | 8.93 | 8.83 | 8.91 | 8.91 | +0.01 (+0.11%) | 3,181,400 |
| 31 Jul 2023 | CNY | 8.83 | 8.91 | 8.82 | 8.9 | 8.9 | +0.07 (+0.79%) | 3,806,600 |
| 28 Jul 2023 | CNY | 8.78 | 8.85 | 8.68 | 8.83 | 8.83 | +0.01 (+0.11%) | 4,297,569 |
| 27 Jul 2023 | CNY | 8.86 | 8.94 | 8.77 | 8.82 | 8.82 | -0.06 (-0.68%) | 5,032,669 |
| 26 Jul 2023 | CNY | 8.89 | 8.92 | 8.85 | 8.88 | 8.88 | -0.03 (-0.34%) | 2,543,582 |
| 25 Jul 2023 | CNY | 8.87 | 8.91 | 8.83 | 8.91 | 8.91 | +0.11 (+1.25%) | 4,227,280 |
| 24 Jul 2023 | CNY | 8.74 | 8.8 | 8.71 | 8.8 | 8.8 | +0.05 (+0.57%) | 2,521,557 |
| 21 Jul 2023 | CNY | 8.83 | 8.86 | 8.74 | 8.75 | 8.75 | -0.08 (-0.91%) | 4,236,500 |
| 20 Jul 2023 | CNY | 8.89 | 8.92 | 8.82 | 8.83 | 8.83 | -0.08 (-0.90%) | 4,398,648 |
| 19 Jul 2023 | CNY | 8.96 | 9.04 | 8.85 | 8.91 | 8.91 | -0.09 (-1%) | 5,664,848 |
| 18 Jul 2023 | CNY | 9.09 | 9.1 | 8.98 | 9 | 9 | -0.1 (-1.10%) | 4,321,500 |
| 17 Jul 2023 | CNY | 8.98 | 9.12 | 8.81 | 9.1 | 9.1 | +0.12 (+1.34%) | 9,200,872 |
| 14 Jul 2023 | CNY | 9.16 | 9.17 | 8.97 | 8.98 | 8.98 | -0.41 (-4.37%) | 18,087,402 |
| 13 Jul 2023 | CNY | 9.46 | 9.54 | 9.36 | 9.39 | 9.39 | -0.08 (-0.84%) | 10,773,351 |
| 12 Jul 2023 | CNY | 9.63 | 9.69 | 9.44 | 9.47 | 9.47 | -0.08 (-0.84%) | 12,499,537 |
| 11 Jul 2023 | CNY | 9.38 | 9.93 | 9.35 | 9.55 | 9.55 | +0.16 (+1.70%) | 19,530,849 |
| 10 Jul 2023 | CNY | 9.35 | 9.48 | 9.18 | 9.39 | 9.39 | +0.22 (+2.40%) | 14,545,500 |
| 7 Jul 2023 | CNY | 9.13 | 9.21 | 9.06 | 9.17 | 9.17 | +0.04 (+0.44%) | 5,302,183 |
